| Macro-sector: Information Technology | Band: 20 | High52 Price: 740.0 | Mkt_Cap Category: Micro-Cap |
| Sector: Information Technology | Lot Size: 1 | High52 Date: 28-Aug-2024 | Bumper: 648.85; Drift%: -5.19 |
| Industry: IT - Services | Face Value: 5 | Low52 Price: 450.0 | Barrier: -; Drift%: - |
| Basic Industry: IT Enabled Services | Total Equity: 59,106,389 | Low52 Date: 04-Jun-2024 | SHP: 66.33 / 1.14 / 0.2 / 32.33 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: 0.39 | ||||
| High/Low Price | Quarter: 718.0 / 545.85 | Month: 660.0 / 545.85 | Week: 665.35 / 590.0 | Day: 626.6 / 597.55 | Float67: 0.31 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 21-May | 603.90 | 626.60 | 597.55 | 616.85 | 616.92 | 2.69 | 3,645.98 | 275,899 | 6.10 | 78,991 | 4.07 | 4.87 | 0.41 |
| 2 | 20-May | 617.00 | 617.00 | 597.95 | 600.70 | 604.94 | -1.29 | 3,550.52 | 123,238 | 2.72 | 68,685 | 3.54 | 4.16 | 0.36 |
| 3 | 19-May | 617.00 | 622.35 | 606.60 | 608.55 | 613.36 | -1.33 | 3,596.92 | 142,998 | 3.16 | 70,554 | 3.63 | 4.33 | 0.37 |
| 4 | 16-May | 636.35 | 636.35 | 613.05 | 616.75 | 619.14 | -6.58 | 3,645.39 | 342,454 | 7.57 | 157,478 | 8.11 | 9.75 | 0.82 |
| 5 | 15-May | 653.45 | 665.35 | 648.85 | 660.20 | 658.88 | 0.91 | 3,902.20 | 156,232 | 3.45 | 55,387 | 2.85 | 3.65 | 0.29 |
| 6 | 14-May | 644.70 | 663.80 | 635.65 | 654.25 | 654.05 | 2.97 | 3,867.04 | 172,870 | 3.82 | 75,722 | 3.90 | 4.95 | 0.40 |
| 7 | 13-May | 631.00 | 647.55 | 628.20 | 635.35 | 638.41 | -0.82 | 3,755.32 | 120,762 | 2.67 | 40,535 | 2.09 | 2.59 | 0.21 |
| 8 | 12-May | 590.00 | 653.75 | 590.00 | 640.60 | 625.60 | 14.41 | 3,786.36 | 657,593 | 14.53 | 229,839 | 11.84 | 14.38 | 1.20 |
| 9 | 09-May | 541.85 | 564.90 | 541.85 | 559.90 | 553.05 | -0.36 | 3,309.37 | 72,228 | 1.60 | 29,280 | 1.51 | 1.62 | 0.15 |
| 10 | 08-May | 560.95 | 580.90 | 560.00 | 561.90 | 570.44 | 0.78 | 3,321.19 | 95,747 | 2.12 | 38,908 | 2.00 | 2.22 | 0.20 |
| 11 | 07-May | 559.90 | 566.55 | 550.00 | 557.55 | 557.33 | -0.60 | 3,295.48 | 127,103 | 2.81 | 60,785 | 3.13 | 3.39 | 0.32 |
| 12 | 06-May | 586.00 | 594.90 | 558.00 | 560.90 | 570.30 | -4.72 | 3,315.28 | 117,917 | 2.61 | 73,329 | 3.78 | 4.18 | 0.38 |
| 13 | 05-May | 586.00 | 595.90 | 582.15 | 588.70 | 589.63 | 0.50 | 3,479.59 | 62,749 | 1.39 | 22,788 | 1.17 | 1.34 | 0.12 |
| 14 | 02-May | 587.05 | 597.45 | 583.90 | 585.75 | 589.35 | -0.98 | 3,462.16 | 62,508 | 1.38 | 30,399 | 1.57 | 1.79 | 0.16 |
| 15 | 30-Apr | 601.00 | 601.80 | 588.05 | 591.55 | 594.50 | -2.22 | 3,496.44 | 73,245 | 1.62 | 36,060 | 1.86 | 2.14 | 0.19 |
| 16 | 29-Apr | 603.40 | 615.95 | 599.30 | 604.95 | 605.68 | 0.04 | 3,575.64 | 56,534 | 1.25 | 19,409 | 1.00 | 1.18 | 0.10 |
| 17 | 28-Apr | 599.45 | 613.55 | 597.20 | 604.70 | 606.46 | -0.07 | 3,574.16 | 65,090 | 1.44 | 26,690 | 1.38 | 1.62 | 0.14 |
| 18 | 25-Apr | 636.65 | 639.45 | 595.05 | 605.15 | 608.73 | -4.48 | 3,576.82 | 164,212 | 3.63 | 73,867 | 3.81 | 4.50 | 0.39 |
| 19 | 24-Apr | 618.00 | 638.25 | 613.85 | 633.50 | 630.87 | 3.19 | 3,744.39 | 199,432 | 4.41 | 76,748 | 3.95 | 4.84 | 0.40 |
| 20 | 23-Apr | 615.00 | 623.00 | 596.50 | 613.90 | 606.92 | 1.08 | 3,628.54 | 234,893 | 5.19 | 116,348 | 5.99 | 7.06 | 0.61 |
| 21 | 22-Apr | 626.60 | 626.60 | 605.00 | 607.35 | 614.58 | -2.14 | 3,589.83 | 200,021 | 4.42 | 113,451 | 5.84 | 6.97 | 0.59 |
| 22 | 21-Apr | 632.60 | 634.60 | 616.30 | 620.60 | 625.09 | -0.14 | 3,668.14 | 176,521 | 3.90 | 76,450 | 3.94 | 4.78 | 0.40 |
| 23 | 17-Apr | 600.20 | 626.55 | 593.35 | 621.45 | 614.11 | 2.91 | 3,673.17 | 171,777 | 3.80 | 72,907 | 3.76 | 4.48 | 0.38 |
| 24 | 16-Apr | 606.50 | 622.40 | 600.00 | 603.90 | 610.38 | 1.12 | 3,569.43 | 97,778 | 2.16 | 35,361 | 1.82 | 2.16 | 0.19 |
| 25 | 15-Apr | 575.55 | 607.90 | 575.55 | 597.20 | 587.00 | 4.69 | 3,529.83 | 252,121 | 5.57 | 148,807 | 7.67 | 8.00 | 0.78 |
| 26 | 11-Apr | 581.00 | 581.00 | 563.40 | 570.45 | 568.38 | 3.90 | 3,371.72 | 102,820 | 2.27 | 42,991 | 2.21 | 2.44 | 0.22 |
| 27 | 09-Apr | 560.00 | 560.00 | 545.60 | 549.05 | 550.45 | -3.09 | 3,245.24 | 72,020 | 1.59 | 26,767 | 1.38 | 1.47 | 0.14 |
| 28 | 08-Apr | 550.00 | 576.40 | 550.00 | 566.55 | 563.36 | 6.07 | 3,348.67 | 220,268 | 4.87 | 75,414 | 3.89 | 4.25 | 0.39 |
| 29 | 07-Apr | 555.00 | 563.05 | 522.00 | 534.15 | 539.39 | -11.45 | 3,157.17 | 384,284 | 8.49 | 199,083 | 10.26 | 10.74 | 1.04 |
| 30 | 04-Apr | 640.00 | 644.10 | 596.05 | 603.25 | 607.40 | -5.65 | 3,565.59 | 137,463 | 3.04 | 69,937 | 3.60 | 4.25 | 0.37 |
| 31 | 03-Apr | 625.00 | 651.00 | 616.00 | 639.35 | 638.56 | 0.40 | 3,778.97 | 97,491 | 2.15 | 28,566 | 1.47 | 1.82 | 0.15 |
| 32 | 02-Apr | 634.05 | 638.60 | 616.35 | 636.80 | 629.84 | 0.43 | 3,763.89 | 60,717 | 1.34 | 23,425 | 1.21 | 1.48 | 0.12 |
| 33 | 01-Apr | 632.50 | 647.85 | 631.50 | 634.05 | 637.78 | -1.18 | 3,747.64 | 45,261 | 1.00 | 20,565 | 1.06 | 1.31 | 0.11 |
| 34 | 28-Mar | 650.10 | 658.45 | 635.55 | 641.60 | 646.11 | -0.93 | 3,792.27 | 92,075 | 2.03 | 35,351 | 1.82 | 2.28 | 0.19 |
| 35 | 27-Mar | 631.95 | 660.00 | 624.10 | 647.65 | 646.43 | 1.71 | 3,828.03 | 155,781 | 3.44 | 64,652 | 3.33 | 4.18 | 0.34 |
| 36 | 26-Mar | 627.50 | 651.40 | 626.95 | 636.75 | 643.15 | 0.46 | 3,763.60 | 85,232 | 1.88 | 35,029 | 1.80 | 2.25 | 0.18 |
| 37 | 25-Mar | 654.20 | 658.00 | 628.75 | 633.85 | 640.81 | -2.63 | 3,746.46 | 157,447 | 3.48 | 64,344 | 3.31 | 4.12 | 0.34 |
| 38 | 24-Mar | 610.00 | 655.85 | 610.00 | 650.95 | 639.27 | 7.84 | 3,847.53 | 361,499 | 7.99 | 120,072 | 6.19 | 7.68 | 0.63 |
| 39 | 21-Mar | 593.45 | 614.80 | 593.45 | 603.65 | 607.34 | 1.11 | 3,567.96 | 93,715 | 2.07 | 40,809 | 2.10 | 2.48 | 0.21 |
| 40 | 20-Mar | 605.00 | 611.50 | 593.10 | 597.05 | 602.87 | -0.41 | 3,528.95 | 86,438 | 1.91 | 45,065 | 2.32 | 2.72 | 0.24 |
| 41 | 19-Mar | 598.50 | 606.10 | 594.55 | 599.50 | 600.57 | 0.27 | 3,543.43 | 62,866 | 1.39 | 30,647 | 1.58 | 1.84 | 0.16 |
| 42 | 18-Mar | 575.10 | 602.95 | 575.00 | 597.90 | 593.32 | 4.25 | 3,533.97 | 78,492 | 1.73 | 36,415 | 1.88 | 2.16 | 0.19 |
| 43 | 17-Mar | 579.20 | 587.00 | 570.10 | 573.50 | 579.80 | -0.98 | 3,389.75 | 66,119 | 1.46 | 33,106 | 1.71 | 1.92 | 0.17 |
| 44 | 13-Mar | 595.00 | 597.70 | 576.10 | 579.20 | 584.08 | -1.51 | 3,423.44 | 66,267 | 1.46 | 39,654 | 2.04 | 2.32 | 0.21 |
| 45 | 12-Mar | 601.00 | 618.45 | 585.10 | 588.10 | 599.48 | -2.17 | 3,476.05 | 117,395 | 2.59 | 32,781 | 1.69 | 1.97 | 0.17 |
| 46 | 11-Mar | 579.00 | 608.00 | 562.60 | 601.15 | 595.62 | 2.84 | 3,553.18 | 86,283 | 1.91 | 32,898 | 1.69 | 1.96 | 0.17 |
| 47 | 10-Mar | 620.00 | 624.60 | 579.55 | 584.55 | 597.71 | -5.96 | 3,455.06 | 148,976 | 3.29 | 87,699 | 4.52 | 5.24 | 0.46 |
| 48 | 07-Mar | 630.05 | 636.10 | 618.00 | 621.60 | 626.09 | -2.23 | 3,674.05 | 111,238 | 2.46 | 41,536 | 2.14 | 2.60 | 0.22 |
| 49 | 06-Mar | 607.65 | 642.00 | 607.00 | 635.80 | 628.75 | 4.78 | 3,757.98 | 190,824 | 4.22 | 74,155 | 3.82 | 4.66 | 0.39 |
| 50 | 05-Mar | 578.50 | 610.00 | 578.50 | 606.80 | 598.25 | 4.94 | 3,586.58 | 79,208 | 1.75 | 40,026 | 2.06 | 2.39 | 0.21 |
| 51 | 04-Mar | 553.60 | 582.00 | 545.85 | 578.25 | 570.29 | 2.88 | 3,417.83 | 73,022 | 1.61 | 28,956 | 1.49 | 1.65 | 0.15 |
| 52 | 03-Mar | 572.30 | 575.05 | 549.00 | 562.05 | 559.19 | -1.79 | 3,322.07 | 94,783 | 2.09 | 39,156 | 2.02 | 2.19 | 0.20 |
| 53 | 28-Feb | 578.05 | 591.90 | 560.00 | 572.30 | 574.49 | -0.64 | 3,382.66 | 124,131 | 2.74 | 47,845 | 2.46 | 2.75 | 0.25 |
| 54 | 27-Feb | 584.35 | 605.00 | 558.10 | 576.00 | 572.94 | -1.66 | 3,404.00 | 101,165 | 2.24 | 65,072 | 3.35 | 3.73 | 0.34 |
| 55 | 25-Feb | 586.40 | 596.00 | 583.00 | 585.70 | 586.88 | -0.72 | 3,461.86 | 42,874 | 0.95 | 17,123 | 0.88 | 1.00 | 0.09 |
| 56 | 24-Feb | 590.00 | 597.95 | 582.00 | 589.95 | 589.74 | -1.91 | 3,486.98 | 48,098 | 1.06 | 20,909 | 1.08 | 1.23 | 0.11 |
| 57 | 21-Feb | 613.00 | 629.40 | 597.00 | 601.45 | 607.37 | -1.96 | 3,554.95 | 83,698 | 1.85 | 38,610 | 1.99 | 2.35 | 0.20 |
| 58 | 20-Feb | 610.80 | 619.25 | 602.00 | 613.45 | 612.93 | 0.29 | 3,625.88 | 51,027 | 1.13 | 22,753 | 1.17 | 1.39 | 0.12 |
| 59 | 19-Feb | 589.15 | 618.40 | 583.05 | 611.65 | 607.13 | 3.84 | 3,615.24 | 77,889 | 1.72 | 22,076 | 1.14 | 1.34 | 0.12 |
| 60 | 18-Feb | 611.00 | 618.95 | 581.65 | 589.05 | 591.97 | -3.51 | 3,481.66 | 96,675 | 2.14 | 45,696 | 2.35 | 2.71 | 0.24 |
| 61 | 17-Feb | 615.70 | 629.05 | 600.00 | 610.50 | 611.86 | -0.84 | 3,608.45 | 73,916 | 1.63 | 24,128 | 1.24 | 1.48 | 0.13 |
| 62 | 14-Feb | 652.50 | 661.95 | 610.05 | 615.70 | 626.08 | -5.64 | 3,639.18 | 122,540 | 2.71 | 48,858 | 2.52 | 3.06 | 0.26 |
| 63 | 13-Feb | 652.65 | 673.05 | 645.35 | 652.50 | 660.01 | -0.20 | 3,856.69 | 147,959 | 3.27 | 41,693 | 2.15 | 2.75 | 0.22 |
| 64 | 12-Feb | 634.30 | 658.90 | 612.05 | 653.80 | 639.83 | 3.07 | 3,864.38 | 185,533 | 4.10 | 56,269 | 2.90 | 3.60 | 0.29 |
| 65 | 11-Feb | 656.55 | 662.20 | 630.25 | 634.30 | 643.09 | -3.70 | 3,749.12 | 115,929 | 2.56 | 44,618 | 2.30 | 2.87 | 0.23 |
| 66 | 10-Feb | 684.70 | 699.40 | 652.00 | 658.65 | 672.75 | -3.80 | 3,893.04 | 160,918 | 3.56 | 56,884 | 2.93 | 3.83 | 0.30 |
| 67 | 07-Feb | 672.50 | 714.10 | 657.00 | 684.70 | 696.96 | 2.29 | 4,047.01 | 478,128 | 10.56 | 116,629 | 6.01 | 8.13 | 0.61 |
Similar Stocks: CIGNITITEC DATAMATICS EMUDHRA LTTS TATATECH ADROITINFO ADSL AIRAN ASMS AURUM AXISCADES BBOX BLSE CREATIVE DCM DEVIT DIGISPICE DSSL E2E EXPLEOSOL FCSSOFT GENESYS GSS HOVS IKS INSPIRISYS IZMO MOLDTECH ONWARDTEC ORIENTTECH PALREDTEC PANACHE ROLTA RSYSTEMS SAGILITY SASKEN SECURKLOUD SIGMA SILVERTUC TERASOFT VAKRANGEE VLEGOV ZAGGLE AFFLE CYIENT NETWEB ENFUSE ENSER GSTL NPST ROXHITECH SAHANA SYNOPTICS PROTEAN